RDHL
REDHILL BIO SP ADS (RDHL)
NASDAQ
$0.66+$0.006 (+0.92%)
Price as of Aug 03, 2026 11:29 AM EDT
  • $4.0M
    Market Cap
  • -45.83%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -23.08%
    Low Price$0.63
    High Price$0.79
  • 3 Months
    -40.37%
    Low Price$0.63
    High Price$1.03
  • 1 Year
    -45.83%
    Low Price$0.63
    High Price$2.52
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
0.69
0.69
0.64
0.65
+3.06%
12,370
07/30/2026
0.68
0.71
0.63
0.63
-7.63%
64,988
07/29/2026
0.70
0.71
0.66
0.68
-6.47%
95,902
07/28/2026
0.72
0.73
0.65
0.73
+4.29%
123,270
07/27/2026
0.65
0.71
0.65
0.70
+10.53%
27,740
07/24/2026
0.69
0.70
0.63
0.63
-5.22%
20,220
07/23/2026
0.69
0.71
0.66
0.67
-2.47%
4,483
07/22/2026
0.71
0.72
0.69
0.69
-0.71%
26,858
07/21/2026
0.72
0.73
0.69
0.69
-1.43%
46,993
07/20/2026
0.73
0.75
0.70
0.70
-0.71%
54,642
07/17/2026
0.73
0.78
0.71
0.71
-3.56%
70,024
07/16/2026
0.74
0.76
0.73
0.73
-1.63%
12,090
07/15/2026
0.74
0.79
0.74
0.74
+0.55%
268,965
07/14/2026
0.72
0.75
0.72
0.74
+6.64%
75,027
07/13/2026
0.71
0.72
0.64
0.69
-0.29%
154,155
07/10/2026
0.70
0.76
0.69
0.70
-0.93%
38,212
07/09/2026
0.72
0.75
0.69
0.70
-1.20%
55,612
07/08/2026
0.75
0.75
0.69
0.71
-3.51%
59,375
07/07/2026
0.78
0.82
0.74
0.74
-6.86%
94,948
07/06/2026
0.84
0.88
0.78
0.79
-2.73%
72,534
07/02/2026
0.88
0.89
0.81
0.81
-2.13%
41,699
07/01/2026
0.85
0.90
0.81
0.83
-1.79%
50,882
06/30/2026
0.86
0.92
0.83
0.85
-1.76%
48,043
06/29/2026
0.90
0.93
0.86
0.86
-2.11%
101,654
06/26/2026
0.86
0.94
0.86
0.88
+2.15%
72,908
06/25/2026
0.87
0.88
0.86
0.86
-5.38%
30,511
06/24/2026
0.90
0.93
0.86
0.91
-1.84%
28,946
06/23/2026
0.84
0.94
0.83
0.93
+10.24%
126,483
06/22/2026
0.83
0.87
0.81
0.84
+3.22%
161,589
06/18/2026
0.79
0.87
0.78
0.81
+3.67%
677,965
06/17/2026
0.80
0.80
0.78
0.79
-0.76%
56,595
06/16/2026
0.80
0.84
0.78
0.79
-4.70%
144,540
06/15/2026
0.83
0.84
0.79
0.83
+2.47%
1,118,321
06/12/2026
0.90
0.90
0.78
0.81
-12.05%
190,399
06/11/2026
0.89
0.93
0.88
0.92
+4.66%
322,333
06/10/2026
0.80
0.93
0.80
0.88
+9.99%
316,525
06/09/2026
0.90
0.91
0.80
0.80
-21.56%
5,937,583
06/08/2026
1.03
1.03
0.95
1.02
-0.97%
150,665
06/05/2026
0.93
1.06
0.93
1.03
+3.00%
63,099
06/04/2026
0.99
1.02
0.92
1.00
0.00%
114,586
06/03/2026
1.00
1.06
0.95
1.00
-0.99%
169,076
06/02/2026
1.02
1.03
0.98
1.01
+1.00%
172,717
06/01/2026
0.99
1.02
0.98
1.00
0.00%
24,942
05/29/2026
1.00
1.02
0.96
1.00
0.00%
32,938
05/28/2026
1.03
1.03
0.97
1.00
-0.99%
29,051
05/27/2026
1.02
1.09
0.99
1.01
0.00%
119,291
05/26/2026
0.97
1.02
0.96
1.01
+3.08%
90,146
05/22/2026
0.92
1.00
0.91
0.98
+4.80%
58,922
05/21/2026
0.91
0.95
0.90
0.94
+1.74%
18,424
05/20/2026
0.91
0.93
0.90
0.92
-0.98%
64,743
05/19/2026
0.95
0.95
0.90
0.93
-0.58%
49,004
05/18/2026
1.04
1.07
0.90
0.93
-9.37%
951,270
05/15/2026
1.00
1.03
0.98
1.03
+0.98%
100,627
05/14/2026
1.01
1.02
0.99
1.02
+3.03%
10,749
05/13/2026
0.99
1.04
0.96
0.99
-2.94%
55,760
05/12/2026
1.00
1.02
0.97
1.02
-0.97%
17,019
05/11/2026
0.95
1.03
0.95
1.03
+1.98%
24,788
05/08/2026
1.01
1.02
0.96
1.01
0.00%
20,020
05/07/2026
1.01
1.04
0.98
1.01
-0.98%
77,341
05/06/2026
1.02
1.05
1.01
1.02
0.00%
23,307
05/05/2026
1.02
1.04
0.93
1.02
-1.92%
278,986
05/04/2026
1.09
1.09
1.04
1.04
-4.15%
41,308
05/01/2026
1.10
1.10
1.06
1.09
-0.46%
17,939
04/30/2026
1.06
1.10
1.05
1.09
+4.81%
32,110
04/29/2026
1.01
1.04
1.01
1.04
0.00%
28,946
04/28/2026
1.03
1.07
1.01
1.04
+0.97%
74,317
04/27/2026
1.02
1.05
1.01
1.03
+0.49%
35,384
04/27/2026
$0.00 Earnings
04/24/2026
1.03
1.07
1.01
1.03
-0.49%
82,291
04/23/2026
0.82
1.06
0.82
1.03
+21.66%
268,610
04/22/2026
0.82
0.86
0.82
0.85
+5.83%
58,162
04/21/2026
0.82
0.82
0.79
0.80
+1.20%
32,718
04/20/2026
0.82
0.82
0.78
0.79
-1.45%
10,649
04/17/2026
0.84
0.84
0.78
0.80
+2.24%
56,099
04/16/2026
0.84
0.85
0.78
0.78
-3.51%
12,822
04/15/2026
0.81
0.84
0.81
0.81
+0.37%
15,740
04/14/2026
0.85
0.85
0.80
0.81
-0.37%
22,195
04/13/2026
0.81
0.83
0.78
0.81
-1.47%
47,115
04/10/2026
0.88
0.88
0.81
0.83
-0.72%
26,186
04/09/2026
0.85
0.86
0.81
0.83
+3.90%
10,929
04/08/2026
0.81
0.81
0.80
0.80
-0.01%
25,391
04/07/2026
0.81
0.82
0.80
0.80
-3.51%
10,723
04/06/2026
0.84
0.86
0.80
0.83
+3.72%
29,858
04/02/2026
0.81
0.82
0.79
0.80
-1.68%
12,910
04/01/2026
0.75
0.84
0.75
0.81
+9.11%
25,410
03/31/2026
0.76
0.76
0.71
0.75
+0.07%
25,995
03/30/2026
0.79
0.79
0.71
0.74
-0.71%
51,295
03/27/2026
0.83
0.83
0.75
0.75
-3.98%
28,646
03/26/2026
0.83
0.87
0.78
0.78
-12.23%
31,182
03/25/2026
0.87
0.89
0.84
0.89
0.00%
19,334
03/24/2026
0.89
0.89
0.87
0.89
+1.71%
7,608
03/23/2026
0.90
0.90
0.84
0.87
-0.47%
11,862
03/20/2026
0.86
0.88
0.85
0.88
-0.99%
6,538
03/19/2026
0.88
0.89
0.85
0.89
+5.10%
9,150
03/18/2026
0.89
0.89
0.83
0.84
-3.46%
12,306
03/17/2026
0.86
0.88
0.84
0.88
+2.60%
27,208
03/16/2026
0.84
0.85
0.84
0.85
-1.98%
8,517
03/13/2026
0.87
0.90
0.87
0.87
-1.14%
8,941
03/12/2026
0.84
0.92
0.80
0.88
+0.15%
84,479
03/11/2026
0.88
0.89
0.86
0.88
-2.37%
42,884